China Aircraft Leasing Group Holdings Limited (1848.HK) HKSE
3.83
-0.04(-1.03%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.83
-0.04(-1.03%)
Currency In HKD
If you invested $1000 in China Aircraft Leasing Group Holdings Limited (1848.HK) 10 years ago, it would be worth $791.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $781.63, while $1000 invested 1 year ago would be worth $1,043.6. This corresponds to total returns of -20.87%, -21.84%, 4.36%, respectively, with annualized returns of -2.31%, -4.81%, 4.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.82 | 205,500 |
| May 29, 2026 | 3.83 | 3.85 | 3.85 | 3.86 | 3.83 | 142,000 |
| May 28, 2026 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 131,000 |
| May 27, 2026 | 3.83 | 3.85 | 3.85 | 3.85 | 3.82 | 186,000 |
| May 26, 2026 | 3.82 | 3.85 | 3.85 | 3.95 | 3.82 | 267,500 |
| May 22, 2026 | 3.85 | 3.85 | 3.85 | 3.9 | 3.85 | 219,756 |
| May 21, 2026 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 352,000 |
| May 20, 2026 | 3.9 | 3.91 | 3.91 | 3.93 | 3.89 | 347,029 |
| May 19, 2026 | 3.95 | 3.92 | 3.92 | 3.98 | 3.92 | 181,998 |
| May 18, 2026 | 3.95 | 3.99 | 3.99 | 4 | 3.9 | 642,000 |
| May 15, 2026 | 3.99 | 4 | 4 | 4.05 | 3.97 | 253,121 |
| May 14, 2026 | 4.05 | 3.99 | 3.99 | 4.06 | 3.98 | 146,500 |
| May 13, 2026 | 3.99 | 4.03 | 4.03 | 4.04 | 3.99 | 175,000 |
| May 12, 2026 | 3.99 | 3.99 | 3.99 | 4.05 | 3.95 | 357,000 |
| May 11, 2026 | 4.04 | 3.98 | 3.98 | 4.09 | 3.96 | 357,238 |
| May 08, 2026 | 4 | 4.02 | 4.02 | 4.04 | 3.95 | 243,249 |
| May 07, 2026 | 3.93 | 3.95 | 3.95 | 4.04 | 3.93 | 242,500 |
| May 06, 2026 | 3.91 | 3.91 | 3.91 | 3.93 | 3.9 | 106,000 |
| May 05, 2026 | 3.87 | 3.91 | 3.91 | 3.91 | 3.84 | 119,077 |
| May 04, 2026 | 3.89 | 3.87 | 3.87 | 3.89 | 3.84 | 246,500 |
| April 30, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.82 | 526,500 |
| April 29, 2026 | 3.95 | 3.88 | 3.88 | 3.95 | 3.86 | 71,000 |
| April 28, 2026 | 3.88 | 3.87 | 3.87 | 3.88 | 3.85 | 223,500 |
| April 27, 2026 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 181,500 |
| April 24, 2026 | 3.87 | 3.87 | 3.87 | 3.9 | 3.86 | 328,756 |
| April 23, 2026 | 3.95 | 3.91 | 3.91 | 3.95 | 3.78 | 1.35M |
| April 22, 2026 | 3.95 | 3.95 | 3.95 | 3.97 | 3.91 | 258,500 |
| April 21, 2026 | 3.98 | 3.96 | 3.96 | 4.01 | 3.92 | 147,500 |
| April 20, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.9 | 463,000 |
| April 17, 2026 | 3.96 | 3.99 | 3.99 | 4.01 | 3.93 | 156,000 |
| April 16, 2026 | 4.05 | 3.96 | 3.96 | 4.05 | 3.93 | 479,000 |
| April 15, 2026 | 4.11 | 4.04 | 4.04 | 4.11 | 4.02 | 355,000 |
| April 14, 2026 | 4.06 | 4.03 | 4.03 | 4.08 | 4 | 136,524 |
| April 13, 2026 | 4.06 | 4.05 | 4.05 | 4.08 | 4.03 | 79,500 |
| April 10, 2026 | 4.1 | 4.12 | 4.12 | 4.17 | 4.08 | 196,743 |
| April 09, 2026 | 4.18 | 4.09 | 4.09 | 4.18 | 4.04 | 311,500 |
| April 08, 2026 | 4.01 | 4.18 | 4.18 | 4.18 | 4 | 654,500 |
| April 02, 2026 | 4.02 | 3.96 | 3.96 | 4.04 | 3.95 | 209,000 |
| April 01, 2026 | 4 | 4.05 | 4.05 | 4.08 | 3.96 | 484,000 |
| March 31, 2026 | 3.93 | 3.95 | 3.95 | 4 | 3.93 | 451,959 |
| March 30, 2026 | 3.82 | 3.89 | 3.89 | 3.94 | 3.82 | 218,500 |
| March 27, 2026 | 3.85 | 3.89 | 3.89 | 3.93 | 3.79 | 583,000 |
| March 26, 2026 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 276,000 |
| March 25, 2026 | 3.95 | 3.91 | 3.91 | 4 | 3.89 | 906,000 |
| March 24, 2026 | 3.75 | 3.87 | 3.87 | 3.87 | 3.7 | 491,500 |
| March 23, 2026 | 3.71 | 3.62 | 3.62 | 3.73 | 3.59 | 1.64M |
| March 20, 2026 | 3.96 | 3.88 | 3.88 | 3.96 | 3.8 | 406,251 |
| March 19, 2026 | 3.88 | 3.88 | 3.88 | 3.93 | 3.85 | 469,500 |
| March 18, 2026 | 3.98 | 3.92 | 3.92 | 4.03 | 3.92 | 404,500 |
| March 17, 2026 | 3.97 | 3.98 | 3.98 | 4.03 | 3.97 | 496,500 |
| March 16, 2026 | 3.72 | 3.96 | 3.96 | 4.02 | 3.72 | 1.41M |
| March 13, 2026 | 3.95 | 3.71 | 3.71 | 3.95 | 3.69 | 3.68M |
| March 12, 2026 | 4.06 | 3.95 | 3.95 | 4.06 | 3.94 | 2.35M |
| March 11, 2026 | 4.27 | 4.1 | 4.1 | 4.3 | 4 | 3.76M |
| March 10, 2026 | 4.31 | 4.27 | 4.19 | 4.32 | 4.27 | 101,500 |
| March 09, 2026 | 4.39 | 4.21 | 4.21 | 4.39 | 4.14 | 1.27M |
| March 06, 2026 | 4.39 | 4.39 | 4.39 | 4.4 | 4.36 | 271,500 |
| March 05, 2026 | 4.54 | 4.39 | 4.39 | 4.54 | 4.28 | 704,500 |
| March 04, 2026 | 4.5 | 4.47 | 4.45 | 4.57 | 4.44 | 255,500 |
| March 03, 2026 | 4.67 | 4.55 | 4.55 | 4.67 | 4.5 | 568,500 |